Opnet Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.150	20.200	19.800	19.800	19.800	72,984
2026-07-22	19.900	20.050	19.850	19.900	19.900	92,800
2026-07-21	19.800	19.900	19.400	19.650	19.650	38,002
2026-07-20	19.200	19.400	18.650	19.400	19.400	194,001
2026-07-17	19.850	19.850	19.150	19.150	19.150	218,545
2026-07-16	20.350	20.350	19.850	19.850	19.850	151,220
2026-07-15	20.050	20.300	19.950	20.100	20.100	89,001
2026-07-14	20.500	20.500	19.700	20.050	20.050	207,001
2026-07-13	21.200	21.200	20.600	20.750	20.750	149,000
2026-07-10	21.150	21.150	21.150	21.150	21.150	0
2026-07-09	21.350	21.350	21.050	21.150	21.150	115,225
2026-07-08	21.700	21.700	21.000	21.350	21.350	233,015
2026-07-07	21.850	22.100	21.350	21.700	21.700	418,001
2026-07-06	22.350	22.700	22.100	22.250	22.250	140,900
2026-07-03	21.750	22.250	21.750	22.100	22.100	135,600
2026-07-02	21.750	21.900	21.600	21.850	21.850	98,000
2026-07-01	21.750	22.250	21.600	21.900	21.900	145,601
2026-06-30	21.850	21.950	21.750	21.800	21.800	96,001
2026-06-29	22.200	22.200	21.600	21.750	21.750	231,027
2026-06-26	23.300	23.300	22.800	22.800	21.600	534,798
2026-06-25	23.250	23.300	22.900	23.100	21.884	259,530
2026-06-24	23.000	23.250	22.850	23.250	22.026	243,060
2026-06-23	23.350	23.400	23.000	23.000	21.790	344,074
2026-06-22	23.450	23.550	23.250	23.350	22.121	200,010
2026-06-18	23.650	23.700	23.300	23.400	23.400	256,500
2026-06-17	23.250	23.500	23.200	23.400	23.400	124,200
2026-06-16	23.750	23.750	23.300	23.300	23.300	205,150
2026-06-15	23.600	23.900	23.550	23.650	23.650	221,501
2026-06-12	23.450	23.500	23.250	23.400	23.400	272,400
2026-06-11	23.350	23.350	23.000	23.200	23.200	216,002
2026-06-10	23.250	23.500	22.800	23.400	23.400	515,820
2026-06-09	23.350	23.500	23.250	23.350	23.350	361,101
2026-06-08	23.500	23.500	22.550	23.350	23.350	482,400
2026-06-05	24.500	24.650	23.750	24.350	24.350	687,950
2026-06-04	25.000	25.200	25.000	25.000	25.000	479,024
2026-06-03	25.300	25.300	24.750	24.950	24.950	581,000
2026-06-02	24.350	25.050	24.100	25.050	25.050	760,300
2026-06-01	23.950	24.450	23.950	24.250	24.250	588,367
2026-05-29	23.950	23.950	23.650	23.900	23.900	334,756
2026-05-28	23.700	24.150	23.600	23.750	23.750	393,025
2026-05-27	24.250	24.250	23.800	23.900	23.900	398,500
2026-05-26	24.550	24.550	24.050	24.200	24.200	351,900
2026-05-25	24.500	24.800	24.300	24.400	24.400	543,900
2026-05-22	24.250	24.600	24.150	24.600	24.600	388,604
2026-05-21	24.000	24.300	24.000	24.100	24.100	276,000
2026-05-20	23.750	23.950	23.700	23.800	23.800	145,001
2026-05-19	23.700	24.100	23.600	23.750	23.750	252,948
2026-05-18	23.700	24.000	23.400	23.800	23.800	329,010
2026-05-15	24.000	24.200	23.750	23.800	23.800	450,103
2026-05-14	24.600	24.650	24.000	24.050	24.050	454,350
2026-05-13	24.850	24.850	24.300	24.450	24.450	460,100
2026-05-12	25.550	25.550	24.850	24.850	24.850	642,521
2026-05-11	25.550	26.350	25.000	25.400	25.400	1,858,201
2026-05-08	24.400	26.000	24.250	25.350	25.350	2,540,875
2026-05-07	23.900	23.900	23.700	23.700	23.700	385,901
2026-05-06	24.200	24.200	23.550	23.650	23.650	592,305
2026-05-05	23.800	24.300	23.800	24.200	24.200	222,000
2026-05-04	24.250	24.300	23.650	23.800	23.800	437,299
2026-04-30	23.800	24.300	23.650	23.900	23.900	294,000
2026-04-29	23.850	24.050	23.750	23.850	23.850	132,050

← NewerPage 2 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.2000 TWD
2025-06-30	0.8000 TWD
2024-09-19	0.9000 TWD
2024-06-27	1.2000 TWD
2023-07-10	0.6000 TWD
2022-06-14	1.0000 TWD
2020-07-09	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.